$31.01 -0.03 (%) H.& R.Block Inc - NYSE

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRB historical data

Date Open High Low Close Volume
9/30/201431.0831.2030.7331.014,211,855
9/29/201431.0031.3130.9531.041,661,313
9/26/201431.1331.2931.0431.271,079,707
9/25/201431.4731.4730.9831.022,193,635
9/24/201431.4831.7231.3931.521,904,499
9/23/201432.1732.2531.5031.522,443,929
9/22/201432.1232.3331.8632.312,486,420
9/19/201432.2432.3432.0532.261,563,245
9/18/201432.2232.3032.1332.25789,941
9/17/201432.2432.5332.0532.201,202,947
9/16/201432.2032.3732.1132.271,903,287
9/15/201432.3532.3532.1032.321,144,339
9/12/201432.4432.5132.2432.451,621,075
9/11/201432.2232.5032.1032.462,329,061
9/10/201432.4432.5532.1732.352,113,727
9/9/201432.1932.4432.0332.353,073,176
9/8/201432.3232.3832.0132.201,897,557
9/5/201432.7232.7332.2732.521,990,680
9/4/201433.5433.6432.6332.815,231,232
9/3/201433.7033.7833.3133.502,776,584
9/2/201433.7233.8433.5233.601,766,220
8/29/201433.6433.8133.4933.531,869,111
8/28/201433.7233.7933.5433.561,818,570
8/27/201433.7433.8433.6633.841,058,644
8/26/201433.7733.8233.6333.731,294,382
8/25/201433.9233.9233.6533.70923,060
8/22/201433.7433.9033.6733.781,089,262
8/21/201433.7533.8933.5733.831,616,443
8/20/201433.3633.7533.3433.681,639,364
8/19/201433.5233.6033.4233.472,042,107
8/18/201433.4233.5733.3133.401,129,978
8/15/201433.3133.3832.8833.201,154,570
8/14/201433.2033.3233.0733.26938,754
8/13/201433.1133.1832.9433.121,217,935
8/12/201433.2933.4332.9232.961,788,805
8/11/201432.9033.2532.7633.231,879,554
8/8/201432.4332.6932.2432.691,520,771
8/7/201432.4032.6432.2432.381,576,900
8/6/201431.9932.4531.9232.301,528,790
8/5/201431.7932.3531.6432.071,457,822
8/4/201432.0432.2131.8232.181,321,582
8/1/201432.1732.2031.9132.011,279,173
7/31/201432.1532.3532.0732.131,701,517
7/30/201432.1832.4632.0032.441,577,516
7/29/201432.4032.5232.0232.031,032,725
7/28/201432.4632.5731.9932.272,585,383
7/25/201432.4232.6632.2732.351,276,778
7/24/201432.1432.6832.1332.602,018,785
7/23/201432.0132.2431.9732.121,427,562
7/22/201432.2532.3732.0132.031,491,333
7/21/201432.1432.3031.9932.141,176,425
7/18/201432.0532.4032.0032.371,076,860
7/17/201432.4632.6231.9331.941,755,283
7/16/201432.9432.9532.4532.571,868,434
7/15/201432.9132.9332.6432.721,766,991
7/14/201433.1633.1932.7432.851,458,452
7/11/201432.6533.2532.6033.002,104,062
7/10/201432.4232.8732.2632.601,680,243
7/9/201432.5932.9232.4532.902,863,703
7/8/201432.8832.9332.0832.164,511,403
7/7/201433.1333.2532.8032.902,025,752
7/3/201433.4033.4433.1733.251,235,988
7/2/201432.9833.3332.9433.203,098,937
7/1/201432.9033.2132.8832.905,885,766
6/30/201433.3933.5833.1833.522,046,441
6/27/201433.2633.5733.1333.451,556,185
6/26/201433.3233.4032.9633.311,588,830
6/25/201432.9433.4332.8833.381,874,096
6/24/201433.0733.4032.8632.912,646,693
6/23/201433.3233.5833.1033.211,994,955
6/20/201433.4733.4732.9133.182,986,936
6/19/201433.6433.6533.0533.292,315,204
6/18/201433.3333.6533.0633.452,581,667
6/17/201433.1133.5233.1033.392,462,482
6/16/201432.4533.1932.4033.153,133,273
6/13/201432.3932.6432.1932.492,530,487
6/12/201432.1232.7732.0932.365,339,514
6/11/201431.9732.5031.2432.156,701,363
6/10/201430.4530.7530.3530.733,542,604
6/9/201430.2830.6430.2630.603,389,709
6/6/201429.8730.3129.8330.312,364,364
6/5/201429.8330.0829.4429.821,745,476
6/4/201429.2529.8629.2429.841,963,994
6/3/201429.3529.5829.1929.262,278,861
6/2/201429.7729.7929.2929.321,480,779
5/30/201429.4629.8029.3429.781,925,603
5/29/201429.5129.6129.1529.421,572,488
5/28/201429.4829.7529.1429.442,243,400
5/27/201429.4529.5929.2329.471,497,168
5/23/201429.2829.4129.0629.381,982,877
5/22/201429.2729.3429.0429.252,345,867
5/21/201428.4329.0828.3729.072,241,326
5/20/201428.5628.6328.2428.382,033,001
5/19/201428.1528.6928.1528.651,903,435
5/16/201427.8928.2127.6828.183,007,013
5/15/201428.1128.1527.6027.943,283,652
5/14/201428.2728.4328.1128.261,469,355
5/13/201428.2728.4828.1828.271,651,470
5/12/201428.0028.5127.9828.261,740,930
5/9/201427.8127.9627.5027.951,681,389
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center